Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1970-01-02 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2014
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2014-12-31 | $38.12 | $236.43 | 6,856,800 | — | — |
| 2014-12-30 | $38.36 | $237.92 | 7,084,500 | — | — |
| 2014-12-29 | $39.03 | $242.07 | 7,558,400 | — | — |
| 2014-12-26 | $38.98 | $241.76 | 5,993,600 | — | — |
| 2014-12-24 | $38.95 | $241.58 | 3,484,400 | — | — |
| 2014-12-23 | $39.12 | $242.63 | 7,831,000 | — | — |
| 2014-12-22 | $39.10 | $242.51 | 10,179,500 | — | — |
| 2014-12-19 | $39.40 | $244.37 | 10,832,400 | — | — |
| 2014-12-18 | $38.32 | $237.67 | 15,596,000 | — | — |
| 2014-12-17 | $37.69 | $233.76 | 14,429,700 | — | — |
| 2014-12-16 | $35.76 | $221.79 | 17,575,300 | — | — |
| 2014-12-15 | $34.94 | $216.71 | 16,107,200 | — | — |
| 2014-12-12 | $36.24 | $224.77 | 12,180,400 | — | — |
| 2014-12-11 | $37.33 | $231.53 | 9,744,000 | — | — |
| 2014-12-10 | $37.74 | $234.07 | 10,584,600 | — | — |
| 2014-12-09 | $38.52 | $238.91 | 12,161,200 | — | — |
| 2014-12-08 | $38.87 | $241.08 | 10,641,900 | — | — |
| 2014-12-05 | $39.98 | $247.96 | 6,906,600 | — | — |
| 2014-12-04 | $40.39 | $250.51 | 8,242,900 | — | — |
| 2014-12-03 | $41.31 | $256.21 | 7,502,200 | — | — |
| 2014-12-02 | $40.72 | $252.55 | 12,995,900 | — | — |
| 2014-12-01 | $39.83 | $247.03 | 14,091,000 | — | — |
| 2014-11-28 | $39.32 | $243.87 | 13,950,700 | — | — |
| 2014-11-26 | $41.59 | $257.95 | 3,441,900 | — | — |
| 2014-11-25 | $41.57 | $257.83 | 6,256,500 | — | — |
| 2014-11-24 | $42.04 | $260.74 | 5,474,000 | — | — |
| 2014-11-21 | $42.42 | $263.10 | 5,918,900 | — | — |
| 2014-11-20 | $41.77 | $259.07 | 3,866,000 | — | — |
| 2014-11-19 | $41.54 | $257.64 | 4,540,500 | — | — |
| 2014-11-18 | $41.19 | $255.47 | 4,250,500 | — | — |
| 2014-11-17 | $40.90 | $253.67 | 4,577,000 | — | — |
| 2014-11-14 | $40.94 | $253.92 | 5,527,000 | — | — |
| 2014-11-13 | $40.67 | $252.24 | 8,573,300 | — | — |
| 2014-11-12 | $41.18 | $255.41 | 6,103,800 | — | — |
| 2014-11-11 | $41.75 | $258.94 | 5,421,800 | — | — |
| 2014-11-10 | $41.86 | $259.62 | 5,072,400 | — | — |
| 2014-11-07 | $42.06 | $260.86 | 5,702,100 | — | — |
| 2014-11-06 | $41.87 | $259.69 | 4,523,700 | — | — |
| 2014-11-05 | $41.77 | $259.07 | 5,316,100 | — | — |
| 2014-11-04 | $41.65 | $254.60 | 8,031,000 | — | — |
| 2014-11-03 | $42.46 | $259.55 | 6,742,000 | — | — |
| 2014-10-31 | $43.46 | $265.66 | 7,493,700 | — | — |
| 2014-10-30 | $43.11 | $263.53 | 6,652,000 | — | — |
| 2014-10-29 | $42.90 | $262.24 | 7,344,300 | — | — |
| 2014-10-28 | $42.84 | $261.87 | 7,427,800 | — | — |
| 2014-10-27 | $41.95 | $256.43 | 7,010,200 | — | — |
| 2014-10-24 | $42.17 | $257.78 | 4,358,500 | — | — |
| 2014-10-23 | $42.17 | $257.78 | 4,949,300 | — | — |
| 2014-10-22 | $41.56 | $254.05 | 5,049,000 | — | — |
| 2014-10-21 | $42.26 | $258.33 | 5,479,700 | — | — |
| 2014-10-20 | $41.16 | $251.61 | 6,357,400 | — | — |
| 2014-10-17 | $41.44 | $253.32 | 11,108,100 | — | — |
| 2014-10-16 | $40.72 | $248.92 | 9,972,900 | — | — |
| 2014-10-15 | $40.63 | $248.37 | 10,663,400 | — | — |
| 2014-10-14 | $40.61 | $248.24 | 8,518,800 | — | — |
| 2014-10-13 | $41.22 | $251.97 | 5,207,000 | — | — |
| 2014-10-10 | $41.54 | $253.93 | 7,416,700 | — | — |
| 2014-10-09 | $41.99 | $256.68 | 6,970,900 | — | — |
| 2014-10-08 | $43.15 | $263.77 | 8,960,000 | — | — |
| 2014-10-07 | $42.56 | $260.16 | 4,439,500 | — | — |
| 2014-10-06 | $43.05 | $263.16 | 4,916,900 | — | — |
| 2014-10-03 | $42.70 | $261.02 | 6,923,500 | — | — |
| 2014-10-02 | $43.16 | $263.83 | 7,933,400 | — | — |
| 2014-10-01 | $43.68 | $267.01 | 4,323,600 | — | — |
| 2014-09-30 | $43.95 | $268.66 | 6,834,500 | — | — |
| 2014-09-29 | $44.54 | $272.27 | 4,460,900 | — | — |
| 2014-09-26 | $44.36 | $271.17 | 7,105,500 | — | — |
| 2014-09-25 | $44.06 | $269.33 | 15,355,000 | — | — |
| 2014-09-24 | $45.51 | $278.20 | 6,237,900 | — | — |
| 2014-09-23 | $45.72 | $279.48 | 3,192,900 | — | — |
| 2014-09-22 | $46.13 | $281.99 | 5,292,800 | — | — |
| 2014-09-19 | $46.46 | $284.00 | 4,956,900 | — | — |
| 2014-09-18 | $46.42 | $283.76 | 3,241,100 | — | — |
| 2014-09-17 | $46.23 | $282.60 | 3,365,200 | — | — |
| 2014-09-16 | $46.23 | $282.60 | 4,209,000 | — | — |
| 2014-09-15 | $45.89 | $280.52 | 5,073,700 | — | — |
| 2014-09-12 | $45.94 | $280.82 | 4,795,000 | — | — |
| 2014-09-11 | $46.24 | $282.66 | 9,464,900 | — | — |
| 2014-09-10 | $46.52 | $284.37 | 16,247,200 | — | — |
| 2014-09-09 | $45.15 | $276.00 | 4,892,300 | — | — |
| 2014-09-08 | $45.33 | $277.10 | 8,919,600 | — | — |
| 2014-09-05 | $45.93 | $280.76 | 15,529,500 | — | — |
| 2014-09-04 | $44.89 | $274.41 | 54,703,000 | — | — |
| 2014-09-03 | $47.71 | $291.64 | 5,313,200 | — | — |
| 2014-09-02 | $47.20 | $288.53 | 5,573,600 | — | — |
| 2014-08-29 | $47.84 | $292.44 | 4,274,300 | — | — |
| 2014-08-28 | $47.92 | $292.93 | 5,093,000 | — | — |
| 2014-08-27 | $48.36 | $295.62 | 1,966,100 | — | — |
| 2014-08-26 | $48.18 | $294.52 | 2,636,800 | — | — |
| 2014-08-25 | $48.55 | $296.78 | 2,414,400 | — | — |
| 2014-08-22 | $48.13 | $294.21 | 2,890,100 | — | — |
| 2014-08-21 | $48.27 | $295.07 | 2,871,300 | — | — |
| 2014-08-20 | $48.19 | $294.58 | 2,971,600 | — | — |
| 2014-08-19 | $48.30 | $295.25 | 5,310,400 | — | — |
| 2014-08-18 | $47.90 | $292.81 | 3,872,100 | — | — |
| 2014-08-15 | $47.39 | $289.69 | 4,778,700 | — | — |
| 2014-08-14 | $47.41 | $289.81 | 3,175,200 | — | — |
| 2014-08-13 | $47.13 | $288.10 | 3,748,200 | — | — |
| 2014-08-12 | $47.44 | $289.99 | 4,235,200 | — | — |
| 2014-08-11 | $47.44 | $289.99 | 8,018,400 | — | — |
| 2014-08-08 | $47.40 | $289.75 | 11,594,300 | — | — |
| 2014-08-07 | $47.36 | $289.51 | 4,262,200 | — | — |
| 2014-08-06 | $47.85 | $292.50 | 4,145,100 | — | — |
| 2014-08-05 | $48.57 | $293.33 | 5,113,500 | — | — |
| 2014-08-04 | $49.33 | $297.92 | 3,549,000 | — | — |
| 2014-08-01 | $49.00 | $295.92 | 7,105,200 | — | — |
| 2014-07-31 | $48.97 | $295.74 | 6,150,800 | — | — |
| 2014-07-30 | $49.54 | $299.18 | 9,308,900 | — | — |
| 2014-07-29 | $48.98 | $295.80 | 9,363,400 | — | — |
| 2014-07-28 | $50.64 | $305.83 | 3,092,800 | — | — |
| 2014-07-25 | $50.92 | $307.52 | 2,293,100 | — | — |
| 2014-07-24 | $51.39 | $310.36 | 2,418,200 | — | — |
| 2014-07-23 | $51.19 | $309.15 | 3,232,300 | — | — |
| 2014-07-22 | $50.97 | $307.82 | 3,335,900 | — | — |
| 2014-07-21 | $50.72 | $306.31 | 2,775,500 | — | — |
| 2014-07-18 | $50.73 | $306.37 | 4,218,200 | — | — |
| 2014-07-17 | $50.87 | $307.22 | 11,253,800 | — | — |
| 2014-07-16 | $52.28 | $315.73 | 2,320,100 | — | — |
| 2014-07-15 | $51.70 | $312.23 | 2,502,100 | — | — |
| 2014-07-14 | $51.64 | $311.87 | 2,866,300 | — | — |
| 2014-07-11 | $51.61 | $311.68 | 2,002,600 | — | — |
| 2014-07-10 | $51.80 | $312.83 | 3,481,000 | — | — |
| 2014-07-09 | $52.32 | $315.97 | 3,353,500 | — | — |
| 2014-07-08 | $52.38 | $316.33 | 2,387,000 | — | — |
| 2014-07-07 | $52.62 | $317.78 | 2,314,200 | — | — |
| 2014-07-03 | $53.15 | $320.99 | 1,747,000 | — | — |
| 2014-07-02 | $53.38 | $322.37 | 3,409,200 | — | — |
| 2014-07-01 | $53.00 | $320.08 | 3,435,700 | — | — |
| 2014-06-30 | $52.75 | $318.57 | 2,175,500 | — | — |
| 2014-06-27 | $52.60 | $317.66 | 3,292,500 | — | — |
| 2014-06-26 | $52.75 | $318.57 | 2,525,100 | — | — |
| 2014-06-25 | $52.62 | $317.78 | 4,973,700 | — | — |
| 2014-06-24 | $52.84 | $319.11 | 5,946,000 | — | — |
| 2014-06-23 | $53.07 | $320.50 | 2,234,100 | — | — |
| 2014-06-20 | $52.78 | $318.75 | 2,660,300 | — | — |
| 2014-06-19 | $52.67 | $318.09 | 3,203,600 | — | — |
| 2014-06-18 | $52.67 | $318.09 | 4,270,500 | — | — |
| 2014-06-17 | $51.64 | $311.87 | 2,100,000 | — | — |
| 2014-06-16 | $51.74 | $312.47 | 3,497,400 | — | — |
| 2014-06-13 | $51.68 | $312.11 | 5,407,800 | — | — |
| 2014-06-12 | $51.34 | $310.05 | 4,212,300 | — | — |
| 2014-06-11 | $50.86 | $307.16 | 1,724,500 | — | — |
| 2014-06-10 | $50.95 | $307.70 | 2,995,500 | — | — |
| 2014-06-09 | $50.84 | $307.03 | 2,139,300 | — | — |
| 2014-06-06 | $50.81 | $306.85 | 3,224,600 | — | — |
| 2014-06-05 | $50.44 | $304.62 | 1,825,200 | — | — |
| 2014-06-04 | $50.07 | $302.38 | 4,315,300 | — | — |
| 2014-06-03 | $50.52 | $305.10 | 2,972,600 | — | — |
| 2014-06-02 | $50.58 | $305.46 | 4,517,800 | — | — |
| 2014-05-30 | $50.45 | $304.68 | 2,837,200 | — | — |
| 2014-05-29 | $50.65 | $305.89 | 2,476,900 | — | — |
| 2014-05-28 | $50.67 | $306.01 | 2,628,300 | — | — |
| 2014-05-27 | $50.70 | $306.19 | 3,507,000 | — | — |
| 2014-05-23 | $51.10 | $308.60 | 3,507,300 | — | — |
| 2014-05-22 | $51.21 | $309.27 | 2,246,600 | — | — |
| 2014-05-21 | $51.47 | $310.84 | 3,933,300 | — | — |
| 2014-05-20 | $50.91 | $307.46 | 2,959,800 | — | — |
| 2014-05-19 | $51.36 | $310.17 | 3,837,800 | — | — |
| 2014-05-16 | $51.30 | $309.81 | 5,618,400 | — | — |
| 2014-05-15 | $50.90 | $307.40 | 7,527,300 | — | — |
| 2014-05-14 | $50.43 | $304.56 | 2,435,300 | — | — |
| 2014-05-13 | $50.51 | $305.04 | 4,211,800 | — | — |
| 2014-05-12 | $50.70 | $306.19 | 4,856,400 | — | — |
| 2014-05-09 | $50.56 | $305.34 | 3,553,000 | — | — |
| 2014-05-08 | $50.78 | $306.67 | 6,879,300 | — | — |
| 2014-05-07 | $51.02 | $308.12 | 6,850,400 | — | — |
| 2014-05-06 | $51.12 | $305.19 | 5,644,400 | — | — |
| 2014-05-05 | $50.81 | $303.34 | 3,186,900 | — | — |
| 2014-05-02 | $50.87 | $303.70 | 3,317,900 | — | — |
| 2014-05-01 | $50.40 | $300.89 | 3,212,600 | — | — |
| 2014-04-30 | $50.62 | $302.21 | 7,198,000 | — | — |
| 2014-04-29 | $50.29 | $300.24 | 7,620,800 | — | — |
| 2014-04-28 | $49.04 | $292.77 | 4,998,100 | — | — |
| 2014-04-25 | $49.72 | $296.83 | 4,727,200 | — | — |
| 2014-04-24 | $49.39 | $294.86 | 4,960,100 | — | — |
| 2014-04-23 | $48.81 | $291.40 | 3,413,600 | — | — |
| 2014-04-22 | $49.04 | $292.77 | 2,638,600 | — | — |
| 2014-04-21 | $49.03 | $292.71 | 2,639,600 | — | — |
| 2014-04-17 | $48.88 | $291.82 | 3,574,700 | — | — |
| 2014-04-16 | $48.39 | $288.89 | 3,101,200 | — | — |
| 2014-04-15 | $47.77 | $285.19 | 5,041,700 | — | — |
| 2014-04-14 | $47.54 | $283.82 | 4,853,900 | — | — |
| 2014-04-11 | $47.45 | $283.28 | 6,383,300 | — | — |
| 2014-04-10 | $48.28 | $288.24 | 3,194,000 | — | — |
| 2014-04-09 | $48.78 | $291.22 | 3,605,500 | — | — |
| 2014-04-08 | $47.96 | $286.33 | 3,730,500 | — | — |
| 2014-04-07 | $48.11 | $287.22 | 2,371,700 | — | — |
| 2014-04-04 | $48.45 | $289.25 | 3,776,300 | — | — |
| 2014-04-03 | $48.32 | $288.48 | 2,797,400 | — | — |
| 2014-04-02 | $48.44 | $289.19 | 6,207,900 | — | — |
| 2014-04-01 | $48.44 | $289.19 | 3,353,300 | — | — |
| 2014-03-31 | $48.10 | $287.16 | 4,276,800 | — | — |
| 2014-03-28 | $48.37 | $288.77 | 7,463,100 | — | — |
| 2014-03-27 | $47.57 | $284.00 | 3,782,300 | — | — |
| 2014-03-26 | $46.97 | $280.42 | 5,063,000 | — | — |
| 2014-03-25 | $47.01 | $280.66 | 4,947,800 | — | — |
| 2014-03-24 | $46.70 | $278.80 | 7,705,700 | — | — |
| 2014-03-21 | $46.51 | $277.67 | 15,397,700 | — | — |
| 2014-03-20 | $46.52 | $277.73 | 17,857,900 | — | — |
| 2014-03-19 | $47.32 | $282.51 | 4,149,400 | — | — |
| 2014-03-18 | $47.56 | $283.94 | 5,596,800 | — | — |
| 2014-03-17 | $47.66 | $284.54 | 5,008,000 | — | — |
| 2014-03-14 | $47.69 | $284.71 | 3,900,700 | — | — |
| 2014-03-13 | $47.59 | $284.12 | 3,666,000 | — | — |
| 2014-03-12 | $48.21 | $287.82 | 2,249,000 | — | — |
| 2014-03-11 | $48.22 | $287.88 | 2,690,700 | — | — |
| 2014-03-10 | $48.44 | $289.19 | 2,540,200 | — | — |
| 2014-03-07 | $48.43 | $289.13 | 5,904,400 | — | — |
| 2014-03-06 | $48.79 | $291.28 | 4,632,100 | — | — |
| 2014-03-05 | $48.82 | $291.46 | 5,747,400 | — | — |
| 2014-03-04 | $49.34 | $294.57 | 6,511,700 | — | — |
| 2014-03-03 | $49.00 | $292.54 | 9,857,500 | — | — |
| 2014-02-28 | $50.61 | $302.15 | 5,542,000 | — | — |
| 2014-02-27 | $50.41 | $300.95 | 5,585,800 | — | — |
| 2014-02-26 | $50.42 | $301.01 | 4,941,500 | — | — |
| 2014-02-25 | $50.67 | $302.51 | 8,166,400 | — | — |
| 2014-02-24 | $50.27 | $300.12 | 8,709,300 | — | — |
| 2014-02-21 | $49.81 | $297.37 | 6,282,700 | — | — |
| 2014-02-20 | $49.86 | $297.67 | 8,097,900 | — | — |
| 2014-02-19 | $49.33 | $294.51 | 5,479,300 | — | — |
| 2014-02-18 | $49.41 | $294.98 | 10,061,800 | — | — |
| 2014-02-14 | $48.81 | $291.40 | 2,597,700 | — | — |
| 2014-02-13 | $48.45 | $289.25 | 3,546,000 | — | — |
| 2014-02-12 | $48.38 | $288.83 | 4,615,200 | — | — |
| 2014-02-11 | $48.61 | $286.80 | 4,794,000 | — | — |
| 2014-02-10 | $47.50 | $280.26 | 2,432,700 | — | — |
| 2014-02-07 | $47.61 | $280.90 | 2,833,100 | — | — |
| 2014-02-06 | $47.32 | $279.19 | 5,952,100 | — | — |
| 2014-02-05 | $46.04 | $271.64 | 3,780,900 | — | — |
| 2014-02-04 | $46.27 | $273.00 | 5,315,100 | — | — |
| 2014-02-03 | $46.11 | $272.05 | 5,033,900 | — | — |
| 2014-01-31 | $46.89 | $276.66 | 4,796,700 | — | — |
| 2014-01-30 | $47.41 | $279.72 | 3,760,700 | — | — |
| 2014-01-29 | $47.27 | $278.90 | 4,831,600 | — | — |
| 2014-01-28 | $47.48 | $280.14 | 2,641,700 | — | — |
| 2014-01-27 | $47.25 | $278.78 | 4,921,600 | — | — |
| 2014-01-24 | $47.75 | $281.73 | 8,983,500 | — | — |
| 2014-01-23 | $48.63 | $286.92 | 5,949,900 | — | — |
| 2014-01-22 | $49.04 | $289.34 | 8,903,400 | — | — |
| 2014-01-21 | $48.53 | $286.33 | 5,103,100 | — | — |
| 2014-01-17 | $48.20 | $284.39 | 5,872,700 | — | — |
| 2014-01-16 | $47.91 | $282.67 | 4,549,800 | — | — |
| 2014-01-15 | $48.10 | $283.80 | 6,437,200 | — | — |
| 2014-01-14 | $48.34 | $285.21 | 6,072,200 | — | — |
| 2014-01-13 | $48.15 | $284.09 | 8,277,700 | — | — |
| 2014-01-10 | $49.20 | $290.29 | 5,310,100 | — | — |
| 2014-01-09 | $48.85 | $288.22 | 7,556,500 | — | — |
| 2014-01-08 | $48.73 | $287.51 | 6,801,800 | — | — |
| 2014-01-07 | $48.55 | $286.45 | 7,513,500 | — | — |
| 2014-01-06 | $48.00 | $283.21 | 5,735,900 | — | — |
| 2014-01-03 | $47.87 | $282.44 | 5,531,200 | — | — |
| 2014-01-02 | $47.98 | $283.09 | 4,737,500 | — | — |